SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:17AM EDT. Mercado abierto.
Precio de ejercicio:527.00
Opciones de comprapor26 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00527000 | 2024-06-20 3:45PM EDT | 2024-06-26 | 20.17 | 16.71 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00527000 | 2024-06-21 9:56AM EDT | 2024-06-28 | 17.72 | 16.75 | 18.06 | 0.00 | - | 3 | 11 | 27.25% |
| SPY240705C00527000 | 2024-06-25 11:42AM EDT | 2024-07-05 | 18.52 | 18.20 | 18.31 | -0.21 | -1.12% | 1 | 1,370 | 16.47% |
| SPY240712C00527000 | 2024-06-25 12:23PM EDT | 2024-07-12 | 19.21 | 19.41 | 19.51 | -1.71 | -8.17% | 2 | 91 | 17.04% |
| SPY240719C00527000 | 2024-06-25 12:14PM EDT | 2024-07-19 | 19.74 | 20.67 | 20.75 | 0.00 | - | 4 | 2,411 | 17.46% |
| SPY240726C00527000 | 2024-06-20 3:22PM EDT | 2024-07-26 | 23.27 | 21.62 | 21.71 | 0.00 | - | 3 | 16 | 17.32% |
| SPY240731C00527000 | 2024-06-25 3:25PM EDT | 2024-07-31 | 23.15 | 22.41 | 22.49 | +0.28 | +1.22% | 1 | 545 | 17.48% |
| SPY240802C00527000 | 2024-06-24 1:12PM EDT | 2024-08-02 | 23.44 | 22.94 | 23.10 | 0.00 | - | 1 | 13 | 18.06% |
| SPY240816C00527000 | 2024-06-25 3:32PM EDT | 2024-08-16 | 25.73 | 25.20 | 25.28 | -2.94 | -10.25% | 7 | 40 | 18.52% |
| SPY240830C00527000 | 2024-06-25 2:56PM EDT | 2024-08-30 | 27.52 | 26.55 | 28.01 | +0.85 | +3.19% | 1 | 877 | 19.73% |
| SPY241031C00527000 | 2024-06-21 3:04PM EDT | 2024-10-31 | 35.22 | 33.87 | 34.71 | 0.00 | - | 1 | 70 | 19.76% |
| SPY241129C00527000 | 2024-06-12 9:32AM EDT | 2024-11-29 | 38.72 | 38.30 | 38.98 | +3.07 | +8.61% | 1 | 39 | 20.99% |
| SPY250131C00527000 | 2024-06-24 10:04AM EDT | 2025-01-31 | 46.80 | 44.05 | 45.44 | 0.00 | - | 1 | 67 | 21.73% |
| SPY250331C00527000 | 2024-06-25 12:11PM EDT | 2025-03-31 | 50.78 | 49.61 | 51.27 | -3.03 | -5.63% | 1 | 32 | 22.48% |
Opciones de ventapor26 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00527000 | 2024-06-25 3:46PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 807 | 24.22% |
| SPY240627P00527000 | 2024-06-26 9:56AM EDT | 2024-06-27 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 59 | 198 | 18.36% |
| SPY240628P00527000 | 2024-06-26 9:55AM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 22 | 5,829 | 16.41% |
| SPY240705P00527000 | 2024-06-26 9:55AM EDT | 2024-07-05 | 0.27 | 0.26 | 0.27 | -0.21 | -43.75% | 497 | 5,526 | 12.48% |
| SPY240712P00527000 | 2024-06-26 9:30AM EDT | 2024-07-12 | 0.98 | 0.90 | 0.91 | +0.10 | +11.36% | 6 | 656 | 13.01% |
| SPY240719P00527000 | 2024-06-26 9:51AM EDT | 2024-07-19 | 1.38 | 1.36 | 1.37 | +0.04 | +2.99% | 377 | 12,161 | 12.46% |
| SPY240726P00527000 | 2024-06-26 9:52AM EDT | 2024-07-26 | 1.85 | 1.91 | 1.93 | -0.46 | -19.91% | 5 | 325 | 12.40% |
| SPY240731P00527000 | 2024-06-26 9:50AM EDT | 2024-07-31 | 2.26 | 2.26 | 2.28 | -0.49 | -17.82% | 131 | 1,130 | 12.27% |
| SPY240802P00527000 | 2024-06-26 9:37AM EDT | 2024-08-02 | 2.62 | 2.51 | 2.53 | -0.34 | -11.49% | 1 | 141 | 12.45% |
| SPY240816P00527000 | 2024-06-26 9:59AM EDT | 2024-08-16 | 3.51 | 3.48 | 3.50 | +0.18 | +5.41% | 13 | 2,179 | 12.25% |
| SPY240830P00527000 | 2024-06-26 9:30AM EDT | 2024-08-30 | 4.54 | 4.40 | 4.42 | -0.42 | -8.47% | 26 | 4,642 | 12.14% |
| SPY241031P00527000 | 2024-06-25 1:59PM EDT | 2024-10-31 | 8.31 | 8.22 | 8.27 | 0.00 | - | 100 | 714 | 12.23% |
| SPY241129P00527000 | 2024-06-18 12:01PM EDT | 2024-11-29 | 10.34 | 10.16 | 10.21 | +0.57 | +5.83% | 1 | 351 | 12.56% |
| SPY250131P00527000 | 2024-06-11 11:28AM EDT | 2025-01-31 | 15.93 | 13.23 | 13.34 | 0.00 | - | 3 | 20 | 12.63% |
| SPY250331P00527000 | 2024-06-25 12:14PM EDT | 2025-03-31 | 15.99 | 15.73 | 15.83 | +0.17 | +1.07% | 2 | 18 | 12.62% |
© 2024 Yahoo. Todos los derechos reservados.